Stock listing
Shanghai:603429 Anhui Genuine New Materials Co. Ltd. (*ST集友) 股价
Follow Anhui Genuine New Materials Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:603429
¥6.95 CNY -0.23 (-3.2%)
Close on Nov 3, 2026
- Day range
- ¥6.86 – ¥7.30 CNYNov 3, 2026
- Volume
- 1.61M sharesNov 3, 2026
- Market cap
- ¥3.65B CNYAt the close on Nov 3, 2026 · price × 524.5M shares outstanding
- 52-week range
- ¥6.86 – ¥12.20 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥20.34M CNYMedian day 2.01M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603429 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.95 | -0.23 | -3.2% | ¥7.20 | ¥7.30 | ¥6.86 | 1,606,000 | |
| ¥7.18 | +0.06 | +0.8% | ¥7.14 | ¥7.23 | ¥7.01 | 1,231,300 | |
| ¥7.12 | -0.15 | -2.1% | ¥7.20 | ¥7.29 | ¥7.05 | 1,267,300 | |
| ¥7.27 | 0.00 | 0.0% | ¥7.24 | ¥7.36 | ¥7.23 | 704,100 | |
| ¥7.27 | -0.04 | -0.5% | ¥7.36 | ¥7.38 | ¥7.21 | 1,512,960 | |
| ¥7.31 | -0.22 | -2.9% | ¥7.55 | ¥7.60 | ¥7.28 | 1,836,900 | |
| ¥7.53 | -0.12 | -1.6% | ¥7.65 | ¥7.72 | ¥7.46 | 1,634,500 | |
| ¥7.65 | +0.23 | +3.1% | ¥7.42 | ¥7.65 | ¥7.18 | 2,339,800 | |
| ¥7.42 | -0.01 | -0.1% | ¥7.43 | ¥7.55 | ¥7.31 | 1,441,200 | |
| ¥7.43 | -0.07 | -0.9% | ¥7.59 | ¥7.72 | ¥7.38 | 1,712,880 | |
| ¥7.50 | +0.05 | +0.7% | ¥7.48 | ¥7.60 | ¥7.45 | 1,391,300 | |
| ¥7.45 | -0.30 | -3.9% | ¥7.75 | ¥7.84 | ¥7.30 | 3,141,055 | |
| ¥7.75 | +0.05 | +0.6% | ¥7.70 | ¥8.08 | ¥7.70 | 3,492,640 | |
| ¥7.70 | -0.36 | -4.5% | ¥7.99 | ¥8.06 | ¥7.60 | 2,849,125 | |
| ¥8.06 | -0.34 | -4.0% | ¥8.40 | ¥8.49 | ¥8.00 | 2,409,044 | |
| ¥8.40 | -0.22 | -2.6% | ¥8.62 | ¥8.70 | ¥8.40 | 1,839,522 | |
| ¥8.62 | -0.03 | -0.3% | ¥8.64 | ¥8.98 | ¥8.61 | 1,566,880 | |
| ¥8.65 | -0.22 | -2.5% | ¥8.88 | ¥9.01 | ¥8.50 | 1,579,600 | |
| ¥8.87 | -0.22 | -2.4% | ¥9.11 | ¥9.11 | ¥8.85 | 2,018,900 | |
| ¥9.09 | +0.21 | +2.4% | ¥8.88 | ¥9.38 | ¥8.84 | 2,579,940 | |
| ¥8.88 | 0.00 | 0.0% | ¥8.88 | ¥8.96 | ¥8.73 | 1,796,700 | |
| ¥8.88 | +0.18 | +2.1% | ¥8.70 | ¥9.19 | ¥8.70 | 2,774,512 | |
| ¥8.70 | +0.10 | +1.2% | ¥8.70 | ¥8.81 | ¥8.64 | 1,378,540 | |
| ¥8.60 | -0.10 | -1.1% | ¥8.70 | ¥8.82 | ¥8.58 | 1,005,000 | |
| ¥8.70 | -0.15 | -1.7% | ¥8.89 | ¥8.89 | ¥8.67 | 1,361,260 | |
| ¥8.85 | +0.24 | +2.8% | ¥8.58 | ¥8.99 | ¥8.53 | 2,118,980 | |
| ¥8.61 | -0.07 | -0.8% | ¥8.68 | ¥8.76 | ¥8.55 | 1,718,560 | |
| ¥8.68 | -0.14 | -1.6% | ¥8.84 | ¥8.84 | ¥8.55 | 1,662,280 | |
| ¥8.82 | -0.49 | -5.3% | ¥9.78 | ¥9.78 | ¥8.50 | 5,278,480 | |
| ¥9.31 | +0.08 | +0.9% | ¥9.16 | ¥9.38 | ¥9.15 | 1,185,200 | |
| ¥9.23 | +0.05 | +0.5% | ¥9.18 | ¥9.32 | ¥9.13 | 1,533,920 | |
| ¥9.18 | -0.07 | -0.8% | ¥9.08 | ¥9.25 | ¥8.93 | 1,172,212 | |
| ¥9.25 | +0.10 | +1.1% | ¥9.11 | ¥9.26 | ¥9.11 | 2,013,500 | |
| ¥9.15 | +0.22 | +2.5% | ¥8.82 | ¥9.15 | ¥8.82 | 1,520,020 | |
| ¥8.93 | +0.08 | +0.9% | ¥8.89 | ¥8.98 | ¥8.85 | 1,124,380 | |
| ¥8.85 | -0.35 | -3.8% | ¥9.10 | ¥9.10 | ¥8.80 | 3,045,240 | |
| ¥9.20 | -0.06 | -0.6% | ¥9.31 | ¥9.47 | ¥9.20 | 3,079,280 | |
| ¥9.26 | -0.06 | -0.6% | ¥9.33 | ¥9.78 | ¥9.14 | 4,484,480 | |
| ¥9.32 | +0.30 | +3.3% | ¥8.89 | ¥9.47 | ¥8.83 | 4,450,400 | |
| ¥9.02 | -0.02 | -0.2% | ¥9.04 | ¥9.14 | ¥8.85 | 2,378,300 | |
| ¥9.04 | +0.50 | +5.9% | ¥8.55 | ¥9.21 | ¥8.55 | 4,195,700 | |
| ¥8.54 | +0.07 | +0.8% | ¥8.59 | ¥8.72 | ¥8.45 | 2,565,820 | |
| ¥8.47 | -0.32 | -3.6% | ¥8.81 | ¥8.82 | ¥8.38 | 5,172,776 | |
| ¥8.79 | -0.20 | -2.2% | ¥8.99 | ¥9.39 | ¥8.65 | 5,311,306 | |
| ¥8.99 | +0.16 | +1.8% | ¥8.58 | ¥9.06 | ¥8.58 | 3,181,570 | |
| ¥8.83 | -0.22 | -2.4% | ¥8.59 | ¥9.49 | ¥8.45 | 5,726,220 | |
| ¥9.05 | +0.75 | +9.0% | ¥8.39 | ¥9.05 | ¥8.30 | 5,343,236 | |
| ¥8.30 | +0.47 | +6.0% | ¥7.94 | ¥8.48 | ¥7.86 | 4,208,162 | |
| ¥7.83 | -0.19 | -2.4% | ¥8.01 | ¥8.07 | ¥7.73 | 2,754,400 | |
| ¥8.02 | +0.29 | +3.8% | ¥7.88 | ¥8.20 | ¥7.67 | 3,416,080 | |
| ¥7.73 | +0.19 | +2.5% | ¥7.53 | ¥7.91 | ¥7.53 | 2,828,388 | |
| ¥7.54 | +0.09 | +1.2% | ¥7.36 | ¥7.55 | ¥7.36 | 2,087,616 | |
| ¥7.45 | -0.14 | -1.8% | ¥7.56 | ¥7.63 | ¥7.45 | 1,416,600 | |
| ¥7.59 | +0.06 | +0.8% | ¥7.53 | ¥7.63 | ¥7.45 | 1,011,860 | |
| ¥7.53 | +0.03 | +0.4% | ¥7.49 | ¥7.64 | ¥7.38 | 1,418,200 | |
| ¥7.50 | -0.07 | -0.9% | ¥7.59 | ¥7.62 | ¥7.44 | 1,382,240 | |
| ¥7.57 | -0.13 | -1.7% | ¥7.68 | ¥7.72 | ¥7.50 | 1,902,140 | |
| ¥7.70 | -0.07 | -0.9% | ¥7.61 | ¥7.74 | ¥7.60 | 1,648,368 | |
| ¥7.77 | -0.03 | -0.4% | ¥7.73 | ¥7.84 | ¥7.50 | 3,181,296 | |
| ¥7.80 | +0.16 | +2.1% | ¥7.66 | ¥7.89 | ¥7.54 | 2,867,340 | |
| ¥7.64 | +0.28 | +3.8% | ¥7.37 | ¥7.76 | ¥7.26 | 3,056,768 |
- Ticker
- Shanghai:603429
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(603429)"Anhui Genuine New Materials Co., Ltd."Announcement on Resolutions of the 4th Extraordinary General Meeting in 2026
Latest news
(603429)"Anhui Genuine New Materials Co., Ltd."Announcement on Resolutions of the 4th Extraordinary General Meeting in 2026
Oct 27, 2026
Closed ¥7.31 (-2.9%) on Oct 27, 2026
(603429)"Anhui Genuine New Materials Co., Ltd."Announcement on Resolutions of the 1st Meeting of the 4th Board of Directors
Oct 27, 2026
Closed ¥7.31 (-2.9%) on Oct 27, 2026
(603429)"Anhui Genuine New Materials Co., Ltd."Announcement on Completion of Election of New Board of Directors and Appointment of Senior Executive and Securities Affairs Representative
Oct 27, 2026
Closed ¥7.31 (-2.9%) on Oct 27, 2026
(603429)"Anhui Genuine New Materials Co., Ltd."Notice on Convening the 4th Extraordinary General Meeting in 2026
Oct 10, 2026
Closed ¥8.62 (-0.3%) on Oct 12, 2026
(603429)"Anhui Genuine New Materials Co., Ltd."Announcement on Resolutions of the 42nd Meeting of the 3rd Board of Directors
Oct 10, 2026
Closed ¥8.62 (-0.3%) on Oct 12, 2026
(603429)"Anhui Genuine New Materials Co., Ltd."Announcement on Election of New Board of Directors
Oct 10, 2026
Closed ¥8.62 (-0.3%) on Oct 12, 2026
(603429)"Anhui Genuine New Materials Co., Ltd."Announcement on Completion of Transfer of the Underlying Assets in Connection with the Major Asset Acquisition and Related Party Transactions
Oct 10, 2026
Closed ¥8.62 (-0.3%) on Oct 12, 2026
(603429)"Anhui Genuine New Materials Co., Ltd."Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Oct 9, 2026
Closed ¥8.65 (-2.5%) on Oct 9, 2026
Announcement on Progress of Major Asset Restructuring
Sep 25, 2026
Closed ¥8.88 (+2.1%) on Sep 28, 2026
Anhui Genuine New Materials Co. Ltd. on 6ix
- News releases
- 38 in the last 12 months · 58 in all · newest Oct 27, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Anhui Genuine New Materials Co. Ltd.